Zodiac Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	0.33	0.33	0.31	0.31	0.31	-3.88%	58,809
May 8, 2026	0.32	0.32	0.32	0.32	0.32	4.03%	9,125
May 7, 2026	0.34	0.34	0.31	0.31	0.31	-	5,000
May 6, 2026	0.32	0.33	0.31	0.31	0.31	-3.13%	40,000
May 5, 2026	0.32	0.33	0.30	0.32	0.32	-1.54%	156,500
May 4, 2026	0.33	0.33	0.30	0.33	0.33	4.84%	79,719
May 1, 2026	0.33	0.33	0.31	0.31	0.31	-3.13%	68,110
Apr 30, 2026	0.32	0.34	0.32	0.32	0.32	-	46,819
Apr 29, 2026	0.35	0.35	0.30	0.32	0.32	-7.25%	11,581
Apr 28, 2026	0.36	0.36	0.34	0.35	0.35	-9.21%	101,344
Apr 27, 2026	0.36	0.38	0.35	0.38	0.38	8.57%	319,665
Apr 24, 2026	0.38	0.38	0.35	0.35	0.35	-	98,658
Apr 23, 2026	0.36	0.36	0.35	0.35	0.35	-	17,320
Apr 22, 2026	0.34	0.35	0.33	0.35	0.35	2.94%	99,900
Apr 21, 2026	0.37	0.38	0.34	0.34	0.34	-6.85%	88,743
Apr 20, 2026	0.40	0.40	0.35	0.37	0.37	-3.95%	286,308
Apr 17, 2026	0.41	0.41	0.37	0.38	0.38	-3.80%	32,485
Apr 16, 2026	0.41	0.41	0.38	0.40	0.40	-1.25%	226,920
Apr 15, 2026	0.39	0.44	0.39	0.40	0.40	-6.98%	75,538
Apr 14, 2026	0.39	0.44	0.39	0.43	0.43	7.50%	736,041
Apr 13, 2026	0.37	0.40	0.36	0.40	0.40	5.26%	781,207
Apr 10, 2026	0.38	0.38	0.38	0.38	0.38	-	5,450
Apr 9, 2026	0.37	0.39	0.36	0.38	0.38	-	71,627
Apr 8, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	56,569
Apr 7, 2026	0.39	0.39	0.38	0.39	0.39	4.00%	25,500
Apr 6, 2026	0.39	0.39	0.38	0.38	0.38	-	11,926
Apr 2, 2026	0.38	0.40	0.36	0.38	0.38	-	645,962
Apr 1, 2026	0.36	0.39	0.35	0.38	0.38	10.29%	1,031,400
Mar 31, 2026	0.36	0.36	0.33	0.34	0.34	-5.56%	94,600
Mar 30, 2026	0.36	0.38	0.36	0.36	0.36	-	58,135
Mar 27, 2026	0.35	0.38	0.33	0.36	0.36	2.86%	879,160
Mar 26, 2026	0.35	0.39	0.35	0.35	0.35	-2.78%	658,232
Mar 25, 2026	0.31	0.36	0.30	0.36	0.36	20.00%	731,502
Mar 24, 2026	0.29	0.35	0.29	0.30	0.30	1.69%	442,500
Mar 23, 2026	0.30	0.32	0.29	0.30	0.30	1.72%	431,682
Mar 20, 2026	0.27	0.29	0.25	0.29	0.29	7.41%	91,222
Mar 19, 2026	0.29	0.29	0.25	0.27	0.27	-8.47%	153,657
Mar 18, 2026	0.33	0.33	0.30	0.30	0.30	-10.61%	214,100
Mar 17, 2026	0.35	0.35	0.33	0.33	0.33	-2.94%	37,166
Mar 16, 2026	0.36	0.36	0.33	0.34	0.34	-2.86%	621,409
Mar 13, 2026	0.32	0.36	0.30	0.35	0.35	2.94%	1,635,509
Mar 12, 2026	0.29	0.35	0.29	0.34	0.34	17.24%	1,736,332
Mar 11, 2026	0.29	0.31	0.29	0.29	0.29	-	453,800
Mar 10, 2026	0.24	0.29	0.23	0.29	0.29	16.00%	250,955
Mar 9, 2026	0.28	0.28	0.24	0.25	0.25	4.17%	120,900
Mar 6, 2026	0.25	0.26	0.23	0.24	0.24	9.09%	251,163
Mar 5, 2026	0.26	0.26	0.22	0.22	0.22	-15.38%	121,779
Mar 4, 2026	0.27	0.27	0.26	0.26	0.26	-	289,670
Mar 2, 2026	0.26	0.27	0.26	0.26	0.26	-	114,770
Feb 27, 2026	0.27	0.27	0.25	0.26	0.26	4.00%	74,252